Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.87	44.89	43.34	43.74	1,765,097	-1.19(-2.66%)
May 28, 2015	46.43	46.43	44.52	44.93	2,086,490	-1.96(-4.18%)
May 27, 2015	46.87	47.39	46.70	46.90	594,655	-0.08(-0.17%)
May 26, 2015	47.45	47.52	46.73	46.98	329,965	-0.83(-1.73%)
May 22, 2015	47.64	47.80	47.80	47.80	393,229	+0.16(+0.33%)
May 21, 2015	47.63	48.33	47.43	47.65	833,892	-0.08(-0.16%)
May 20, 2015	47.10	47.76	46.88	47.73	455,127	+0.45(+0.96%)
May 19, 2015	47.78	47.84	47.13	47.27	651,604	-0.47(-0.99%)
May 18, 2015	47.05	47.81	46.80	47.74	544,797	+0.64(+1.35%)
May 15, 2015	47.48	47.76	46.65	47.11	953,175	-0.77(-1.60%)
May 14, 2015	46.83	48.23	46.74	47.87	1,391,979	+1.15(+2.46%)
May 13, 2015	46.22	46.78	46.14	46.72	914,924	+0.73(+1.59%)
May 12, 2015	45.97	46.17	45.55	45.99	928,953	+0.02(+0.04%)
May 11, 2015	45.81	46.32	45.59	45.97	830,779	+0.17(+0.38%)
May 08, 2015	45.87	46.25	45.49	45.80	919,456	+0.13(+0.29%)
May 07, 2015	45.80	46.01	45.50	45.67	756,276	-0.26(-0.57%)
May 06, 2015	45.96	46.07	45.04	45.93	1,145,215	+0.05(+0.11%)
May 05, 2015	46.73	47.49	45.78	45.88	1,221,973	-0.96(-2.06%)
May 04, 2015	47.81	48.41	46.80	46.84	1,275,926	-0.80(-1.68%)
May 01, 2015	46.84	47.91	46.72	47.64	1,438,768	+0.84(+1.80%)
Apr 30, 2015	46.69	47.59	46.15	46.80	1,946,729	-0.37(-0.77%)
Apr 29, 2015	44.76	47.44	44.57	47.16	3,086,451	+2.38(+5.32%)
Apr 28, 2015	42.62	44.94	40.99	44.78	3,065,192	+2.46(+5.81%)
Apr 27, 2015	41.72	42.70	41.69	42.32	1,856,350	+0.67(+1.61%)
Apr 24, 2015	41.55	41.68	41.06	41.65	604,326	+0.10(+0.25%)
Apr 23, 2015	41.17	41.72	40.92	41.55	704,053	+0.19(+0.46%)
Apr 22, 2015	41.59	41.90	40.77	41.36	1,126,493	-0.48(-1.14%)
Apr 21, 2015	42.38	42.43	41.66	41.84	625,272	-0.36(-0.84%)
Apr 20, 2015	42.61	42.73	42.10	42.19	630,958	-0.16(-0.37%)
Apr 17, 2015	42.57	42.66	42.06	42.35	905,565	-0.42(-0.98%)
Apr 16, 2015	43.20	43.20	42.62	42.77	891,662	-0.50(-1.15%)
Apr 15, 2015	42.35	43.55	42.25	43.26	1,231,283	+1.16(+2.77%)
Apr 14, 2015	42.10	42.20	41.63	42.10	491,171	-0.06(-0.14%)
Apr 13, 2015	42.63	42.63	42.14	42.16	653,340	-0.56(-1.30%)
Apr 10, 2015	42.03	42.82	42.02	42.71	714,788	+0.42(+0.99%)
Apr 09, 2015	42.00	42.35	41.84	42.30	630,772	+0.16(+0.37%)
Apr 08, 2015	42.26	42.39	41.75	42.14	557,583	-0.09(-0.21%)
Apr 07, 2015	42.37	42.61	41.97	42.23	755,362	-0.24(-0.57%)
Apr 06, 2015	41.44	42.72	41.44	42.47	1,372,128	+0.86(+2.07%)
Apr 02, 2015	41.97	41.61	41.61	41.61	1,157,145	-0.41(-0.97%)
Apr 01, 2015	42.28	42.54	41.93	42.02	864,285	-0.39(-0.92%)
Mar 31, 2015	42.21	42.61	42.13	42.41	711,544	+0.05(+0.12%)
Mar 30, 2015	41.35	42.67	41.27	42.36	717,846	+1.12(+2.72%)
Mar 27, 2015	41.12	41.43	40.77	41.24	510,599	+0.11(+0.27%)
Mar 26, 2015	40.81	41.23	40.63	41.12	637,737	+0.20(+0.49%)
Mar 25, 2015	41.44	41.44	40.84	40.92	688,830	-0.52(-1.26%)
Mar 24, 2015	41.86	42.02	41.05	41.44	997,121	-0.55(-1.30%)
Mar 23, 2015	41.65	42.17	41.65	41.99	761,015	+0.37(+0.90%)
Mar 20, 2015	41.62	41.72	40.92	41.62	1,032,842	+0.30(+0.72%)
Mar 19, 2015	41.59	41.64	41.04	41.32	782,074	-0.45(-1.08%)
Mar 18, 2015	41.37	41.84	40.90	41.77	965,069	+0.26(+0.63%)
Mar 17, 2015	40.92	41.55	40.90	41.51	839,740	+0.25(+0.61%)
Mar 16, 2015	41.10	41.29	40.89	41.26	1,397,417	+0.24(+0.59%)
Mar 13, 2015	41.09	41.10	40.46	41.02	646,453	-0.30(-0.72%)
Mar 12, 2015	41.17	41.55	40.79	41.31	958,950	+0.37(+0.91%)
Mar 11, 2015	40.37	40.97	39.96	40.94	776,533	+0.35(+0.86%)
Mar 10, 2015	40.64	40.74	39.84	40.59	832,152	-0.25(-0.62%)
Mar 09, 2015	40.84	41.03	40.44	40.84	625,086	+0.17(+0.41%)
Mar 06, 2015	40.93	41.54	40.43	40.68	667,527	-0.56(-1.35%)
Mar 05, 2015	41.04	41.30	40.70	41.24	538,352	+0.17(+0.40%)
Mar 04, 2015	41.24	41.44	40.71	41.07	808,979	-0.37(-0.90%)
Mar 03, 2015	41.11	41.60	40.95	41.44	666,444	+0.43(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.